Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.300 | 5.638 | 5.270 | 5.500 | 462,064 | +0.24(+4.56%) |
May 28, 2015 | 5.260 | 5.398 | 5.190 | 5.260 | 241,685 | -0.01(-0.19%) |
May 27, 2015 | 5.150 | 5.350 | 5.150 | 5.270 | 167,082 | +0.11(+2.13%) |
May 26, 2015 | 5.200 | 5.260 | 5.090 | 5.160 | 339,057 | -0.04(-0.77%) |
May 22, 2015 | 5.200 | 5.200 | 5.200 | 5.200 | 300,100 | -0.04(-0.76%) |
May 21, 2015 | 5.400 | 5.420 | 5.225 | 5.240 | 383,214 | -0.15(-2.78%) |
May 20, 2015 | 5.390 | 5.458 | 5.370 | 5.390 | 188,298 | +0.00(+0.00%) |
May 19, 2015 | 5.620 | 5.688 | 5.380 | 5.390 | 359,242 | -0.22(-3.92%) |
May 18, 2015 | 5.610 | 5.756 | 5.560 | 5.610 | 150,173 | -0.05(-0.88%) |
May 15, 2015 | 5.500 | 5.660 | 5.500 | 5.660 | 230,890 | +0.16(+2.91%) |
May 14, 2015 | 5.880 | 5.880 | 5.470 | 5.500 | 399,373 | +0.13(+2.42%) |
May 13, 2015 | 5.440 | 5.460 | 5.320 | 5.370 | 83,472 | -0.05(-0.92%) |
May 12, 2015 | 5.340 | 5.430 | 5.230 | 5.420 | 334,146 | +0.05(+0.93%) |
May 11, 2015 | 5.360 | 5.470 | 5.330 | 5.370 | 237,736 | +0.01(+0.19%) |
May 08, 2015 | 5.580 | 5.610 | 5.340 | 5.360 | 406,939 | -0.16(-2.90%) |
May 07, 2015 | 5.490 | 5.660 | 5.490 | 5.520 | 195,672 | +0.03(+0.55%) |
May 06, 2015 | 5.520 | 5.600 | 5.411 | 5.490 | 158,570 | -0.03(-0.54%) |
May 05, 2015 | 5.450 | 5.535 | 5.400 | 5.520 | 339,705 | +0.07(+1.28%) |
May 04, 2015 | 5.450 | 5.540 | 5.400 | 5.450 | 270,969 | +0.00(+0.00%) |
May 01, 2015 | 5.500 | 5.560 | 5.410 | 5.450 | 236,290 | -0.03(-0.55%) |
Apr 30, 2015 | 5.600 | 5.610 | 5.380 | 5.480 | 395,413 | -0.15(-2.66%) |
Apr 29, 2015 | 5.750 | 5.750 | 5.600 | 5.630 | 279,513 | -0.01(-0.18%) |
Apr 28, 2015 | 5.390 | 5.650 | 5.390 | 5.640 | 568,555 | +0.26(+4.83%) |
Apr 27, 2015 | 5.430 | 5.430 | 5.341 | 5.380 | 200,087 | +0.00(+0.00%) |
Apr 24, 2015 | 5.390 | 5.390 | 5.340 | 5.380 | 535,126 | +0.04(+0.75%) |
Apr 23, 2015 | 5.400 | 5.420 | 5.250 | 5.340 | 2,627,285 | -0.07(-1.29%) |
Apr 22, 2015 | 5.500 | 5.516 | 5.320 | 5.410 | 248,092 | -0.11(-1.99%) |
Apr 21, 2015 | 5.720 | 5.938 | 5.400 | 5.520 | 1,440,039 | -0.21(-3.66%) |
Apr 20, 2015 | 5.700 | 5.838 | 5.640 | 5.730 | 253,593 | +0.03(+0.53%) |
Apr 17, 2015 | 5.850 | 6.060 | 5.630 | 5.700 | 324,387 | -0.20(-3.39%) |
Apr 16, 2015 | 6.010 | 6.020 | 5.853 | 5.900 | 192,014 | -0.15(-2.48%) |
Apr 15, 2015 | 5.800 | 6.060 | 5.760 | 6.050 | 491,759 | +0.25(+4.22%) |
Apr 14, 2015 | 5.880 | 5.890 | 5.740 | 5.805 | 331,134 | -0.06(-0.94%) |
Apr 13, 2015 | 5.670 | 5.870 | 5.580 | 5.860 | 255,781 | +0.18(+3.17%) |
Apr 10, 2015 | 5.690 | 5.750 | 5.560 | 5.680 | 197,739 | -0.02(-0.35%) |
Apr 09, 2015 | 6.000 | 6.050 | 5.430 | 5.700 | 361,260 | -0.32(-5.32%) |
Apr 08, 2015 | 6.280 | 6.300 | 5.960 | 6.020 | 240,916 | -0.23(-3.68%) |
Apr 07, 2015 | 6.180 | 6.300 | 6.120 | 6.250 | 687,879 | +0.08(+1.30%) |
Apr 06, 2015 | 6.030 | 6.200 | 5.700 | 6.170 | 635,166 | +0.15(+2.49%) |
Apr 02, 2015 | 5.640 | 6.020 | 6.020 | 6.020 | 669,000 | +0.41(+7.31%) |
Apr 01, 2015 | 5.450 | 5.630 | 5.300 | 5.610 | 880,658 | +0.11(+2.00%) |
Mar 31, 2015 | 5.350 | 5.520 | 5.290 | 5.500 | 215,802 | +0.12(+2.23%) |
Mar 30, 2015 | 5.250 | 5.390 | 5.160 | 5.380 | 222,795 | +0.18(+3.46%) |
Mar 27, 2015 | 5.100 | 5.250 | 5.080 | 5.200 | 230,986 | +0.10(+1.96%) |
Mar 26, 2015 | 5.110 | 5.130 | 5.080 | 5.100 | 76,365 | +0.00(+0.00%) |
Mar 25, 2015 | 5.140 | 5.160 | 5.091 | 5.100 | 151,380 | -0.02(-0.39%) |
Mar 24, 2015 | 5.120 | 5.140 | 5.100 | 5.120 | 101,879 | +0.01(+0.20%) |
Mar 23, 2015 | 5.040 | 5.130 | 5.040 | 5.110 | 133,956 | +0.04(+0.79%) |
Mar 20, 2015 | 5.050 | 5.110 | 5.000 | 5.070 | 199,655 | +0.03(+0.60%) |
Mar 19, 2015 | 4.970 | 5.050 | 4.950 | 5.040 | 169,681 | +0.05(+1.00%) |
Mar 18, 2015 | 4.930 | 5.000 | 4.870 | 4.990 | 249,479 | +0.07(+1.42%) |
Mar 17, 2015 | 4.830 | 4.980 | 4.810 | 4.920 | 75,708 | +0.08(+1.65%) |
Mar 16, 2015 | 4.850 | 5.000 | 4.748 | 4.840 | 462,894 | +0.01(+0.21%) |
Mar 13, 2015 | 4.810 | 4.860 | 4.700 | 4.830 | 129,806 | +0.03(+0.63%) |
Mar 12, 2015 | 4.710 | 4.830 | 4.690 | 4.800 | 216,308 | +0.11(+2.35%) |
Mar 11, 2015 | 4.720 | 4.810 | 4.600 | 4.690 | 51,409 | -0.05(-1.05%) |
Mar 10, 2015 | 4.640 | 4.790 | 4.640 | 4.740 | 102,713 | -0.01(-0.21%) |
Mar 09, 2015 | 4.720 | 4.790 | 4.680 | 4.750 | 226,603 | +0.05(+1.06%) |
Mar 06, 2015 | 4.650 | 4.730 | 4.630 | 4.700 | 144,557 | +0.04(+0.86%) |
Mar 05, 2015 | 4.600 | 4.720 | 4.560 | 4.660 | 194,563 | +0.04(+0.87%) |
Mar 04, 2015 | 4.610 | 4.670 | 4.600 | 4.620 | 310,005 | -0.03(-0.65%) |
Mar 03, 2015 | 4.510 | 4.670 | 4.490 | 4.650 | 241,385 | +0.14(+3.10%) |
Mar 02, 2015 | 4.380 | 4.540 | 4.380 | 4.510 | 185,738 | +0.11(+2.50%) |
Feb 27, 2015 | 4.310 | 4.410 | 4.295 | 4.400 | 127,312 | +0.10(+2.33%) |
Feb 26, 2015 | 4.200 | 4.300 | 4.110 | 4.300 | 273,656 | +0.11(+2.63%) |
Feb 25, 2015 | 4.200 | 4.220 | 4.170 | 4.190 | 254,989 | +0.01(+0.24%) |
Feb 24, 2015 | 4.080 | 4.240 | 4.080 | 4.180 | 154,817 | +0.06(+1.46%) |
Feb 23, 2015 | 4.130 | 4.200 | 4.090 | 4.120 | 197,063 | -0.02(-0.48%) |
Feb 20, 2015 | 4.210 | 4.230 | 4.100 | 4.140 | 107,113 | -0.05(-1.19%) |
Feb 19, 2015 | 4.170 | 4.220 | 4.100 | 4.190 | 121,008 | +0.01(+0.24%) |
Feb 18, 2015 | 4.190 | 4.260 | 4.150 | 4.180 | 81,353 | -0.01(-0.24%) |
Feb 17, 2015 | 4.140 | 4.270 | 4.129 | 4.190 | 185,351 | +0.08(+1.95%) |
Feb 13, 2015 | 4.160 | 4.110 | 4.110 | 4.110 | 89,600 | -0.07(-1.67%) |
Feb 12, 2015 | 4.140 | 4.210 | 4.100 | 4.180 | 21,918 | +0.09(+2.20%) |
Feb 11, 2015 | 4.130 | 4.150 | 4.080 | 4.090 | 22,475 | -0.07(-1.68%) |
Feb 10, 2015 | 4.100 | 4.190 | 4.010 | 4.160 | 176,915 | +0.10(+2.46%) |
Feb 09, 2015 | 3.990 | 4.100 | 3.973 | 4.060 | 88,055 | +0.08(+2.01%) |
Feb 06, 2015 | 3.930 | 4.090 | 3.920 | 3.980 | 96,878 | +0.04(+1.02%) |
Feb 05, 2015 | 3.950 | 3.960 | 3.900 | 3.940 | 42,423 | +0.04(+1.03%) |
Feb 04, 2015 | 3.860 | 3.970 | 3.785 | 3.900 | 99,712 | -0.02(-0.51%) |
Feb 03, 2015 | 3.880 | 3.960 | 3.844 | 3.920 | 92,251 | +0.07(+1.82%) |
Feb 02, 2015 | 3.810 | 3.860 | 3.765 | 3.850 | 75,108 | +0.04(+1.05%) |
Jan 30, 2015 | 3.840 | 3.890 | 3.790 | 3.810 | 121,256 | -0.08(-2.06%) |
Jan 29, 2015 | 3.800 | 3.890 | 3.760 | 3.890 | 58,102 | +0.10(+2.64%) |
Jan 28, 2015 | 3.870 | 3.870 | 3.660 | 3.790 | 100,906 | -0.06(-1.56%) |
Jan 27, 2015 | 3.820 | 3.920 | 3.810 | 3.850 | 92,485 | +0.04(+1.05%) |
Jan 26, 2015 | 3.870 | 4.000 | 3.760 | 3.810 | 91,219 | -0.07(-1.80%) |
Jan 23, 2015 | 3.920 | 3.960 | 3.840 | 3.880 | 97,156 | -0.04(-1.02%) |
Jan 22, 2015 | 3.880 | 3.920 | 3.790 | 3.920 | 124,722 | +0.08(+2.08%) |
Jan 21, 2015 | 3.860 | 3.910 | 3.770 | 3.840 | 96,019 | -0.04(-1.03%) |
Jan 20, 2015 | 3.880 | 3.920 | 3.800 | 3.880 | 63,850 | +0.00(+0.00%) |
Jan 16, 2015 | 3.750 | 3.930 | 3.750 | 3.880 | 159,487 | +0.22(+6.01%) |
Jan 15, 2015 | 3.800 | 3.840 | 3.610 | 3.660 | 134,914 | -0.11(-2.92%) |
Jan 14, 2015 | 3.780 | 3.830 | 3.680 | 3.770 | 101,271 | -0.05(-1.31%) |
Jan 13, 2015 | 3.920 | 4.040 | 3.750 | 3.820 | 74,709 | -0.05(-1.29%) |
Jan 12, 2015 | 3.950 | 3.950 | 3.830 | 3.870 | 75,088 | -0.08(-2.03%) |
Jan 09, 2015 | 4.010 | 4.030 | 3.910 | 3.950 | 73,052 | -0.09(-2.23%) |
Jan 08, 2015 | 3.970 | 4.060 | 3.780 | 4.040 | 227,880 | +0.12(+3.06%) |
Jan 07, 2015 | 3.960 | 4.000 | 3.840 | 3.920 | 73,926 | +0.03(+0.77%) |
Jan 06, 2015 | 3.950 | 3.989 | 3.760 | 3.890 | 146,685 | -0.04(-1.02%) |
Jan 05, 2015 | 4.100 | 4.110 | 3.920 | 3.930 | 116,092 | -0.19(-4.61%) |
Jan 02, 2015 | 4.080 | 4.140 | 3.980 | 4.120 | 47,474 | +0.08(+1.98%) |
Dec 31, 2014 | 4.050 | 4.040 | 4.040 | 4.040 | 94,400 | +0.01(+0.25%) |
Dec 30, 2014 | 4.000 | 4.040 | 3.970 | 4.030 | 303,198 | +0.03(+0.75%) |
Dec 29, 2014 | 4.030 | 4.030 | 3.963 | 4.000 | 98,463 | -0.02(-0.50%) |
Dec 26, 2014 | 4.010 | 4.065 | 3.950 | 4.020 | 56,927 | +0.05(+1.26%) |
Dec 24, 2014 | 4.000 | 3.970 | 3.970 | 3.970 | 18,000 | -0.02(-0.50%) |
Dec 23, 2014 | 4.020 | 4.060 | 3.820 | 3.990 | 103,324 | -0.03(-0.75%) |
Dec 22, 2014 | 3.990 | 4.040 | 3.850 | 4.020 | 177,904 | +0.04(+1.01%) |
Dec 19, 2014 | 4.040 | 4.050 | 3.810 | 3.980 | 169,105 | -0.09(-2.09%) |
Dec 18, 2014 | 3.960 | 4.080 | 3.790 | 4.065 | 79,099 | +0.17(+4.23%) |
Dec 17, 2014 | 3.630 | 3.920 | 3.580 | 3.900 | 83,136 | +0.27(+7.44%) |
Dec 16, 2014 | 3.560 | 3.730 | 3.410 | 3.630 | 149,611 | +0.08(+2.25%) |
Dec 15, 2014 | 3.730 | 3.760 | 3.530 | 3.550 | 139,792 | -0.15(-4.05%) |
Dec 12, 2014 | 3.670 | 3.780 | 3.670 | 3.700 | 83,729 | -0.03(-0.80%) |
Dec 11, 2014 | 3.750 | 3.880 | 3.720 | 3.730 | 195,949 | +0.01(+0.27%) |
Dec 10, 2014 | 3.890 | 3.900 | 3.720 | 3.720 | 111,776 | -0.19(-4.86%) |
Dec 09, 2014 | 3.680 | 3.910 | 3.630 | 3.910 | 76,301 | +0.19(+5.11%) |
Dec 08, 2014 | 3.780 | 3.820 | 3.710 | 3.720 | 94,352 | -0.09(-2.36%) |
Dec 05, 2014 | 3.840 | 4.260 | 3.800 | 3.810 | 399,058 | +0.00(+0.00%) |
Dec 04, 2014 | 3.820 | 3.920 | 3.800 | 3.810 | 323,028 | -0.01(-0.26%) |
Dec 03, 2014 | 3.890 | 3.920 | 3.810 | 3.820 | 518,020 | +0.01(+0.26%) |
Dec 02, 2014 | 3.720 | 3.840 | 3.720 | 3.810 | 87,877 | +0.09(+2.42%) |
Dec 01, 2014 | 3.960 | 4.010 | 3.720 | 3.720 | 149,329 | -0.22(-5.58%) |
Nov 28, 2014 | 4.160 | 4.160 | 3.920 | 3.940 | 44,709 | -0.24(-5.74%) |
Nov 26, 2014 | 4.090 | 4.180 | 4.180 | 4.180 | 34,400 | +0.06(+1.46%) |
Nov 25, 2014 | 4.250 | 4.250 | 4.110 | 4.120 | 68,766 | -0.10(-2.37%) |
Nov 24, 2014 | 4.200 | 4.250 | 4.160 | 4.220 | 128,291 | +0.05(+1.20%) |
Nov 21, 2014 | 4.220 | 4.230 | 4.150 | 4.170 | 66,321 | +0.03(+0.72%) |
Nov 20, 2014 | 4.130 | 4.200 | 4.100 | 4.140 | 120,615 | -0.02(-0.48%) |
Nov 19, 2014 | 4.200 | 4.220 | 4.107 | 4.160 | 111,926 | -0.09(-2.12%) |
Nov 18, 2014 | 4.240 | 4.290 | 4.170 | 4.250 | 168,984 | +0.01(+0.24%) |
Nov 17, 2014 | 4.220 | 4.280 | 4.210 | 4.240 | 166,364 | +0.00(+0.00%) |
Nov 14, 2014 | 4.290 | 4.320 | 4.210 | 4.240 | 191,416 | -0.03(-0.70%) |
Nov 13, 2014 | 4.340 | 4.360 | 4.270 | 4.270 | 35,686 | -0.08(-1.84%) |
Nov 12, 2014 | 4.230 | 4.370 | 4.230 | 4.350 | 54,213 | +0.08(+1.87%) |
Nov 11, 2014 | 4.380 | 4.380 | 4.200 | 4.270 | 98,036 | -0.13(-2.95%) |
Nov 10, 2014 | 4.360 | 4.510 | 4.320 | 4.400 | 53,328 | +0.03(+0.69%) |
Nov 07, 2014 | 4.310 | 4.370 | 4.020 | 4.370 | 63,825 | +0.05(+1.16%) |
Nov 06, 2014 | 4.390 | 4.390 | 4.260 | 4.320 | 83,048 | -0.06(-1.37%) |
Nov 05, 2014 | 4.290 | 4.420 | 4.200 | 4.380 | 75,465 | +0.12(+2.82%) |
Nov 04, 2014 | 4.390 | 4.390 | 4.170 | 4.260 | 127,967 | -0.13(-2.96%) |
Nov 03, 2014 | 4.490 | 4.520 | 4.340 | 4.390 | 85,154 | -0.11(-2.44%) |
Oct 31, 2014 | 4.560 | 4.560 | 4.368 | 4.500 | 237,150 | +0.05(+1.12%) |
Oct 30, 2014 | 4.260 | 4.450 | 4.182 | 4.450 | 165,563 | +0.19(+4.46%) |
Oct 29, 2014 | 4.280 | 4.290 | 4.150 | 4.260 | 113,603 | +0.01(+0.24%) |
Oct 28, 2014 | 4.030 | 4.250 | 4.030 | 4.250 | 115,262 | +0.27(+6.78%) |
Oct 27, 2014 | 4.060 | 4.110 | 3.950 | 3.980 | 108,704 | -0.13(-3.16%) |
Oct 24, 2014 | 4.200 | 4.220 | 4.020 | 4.110 | 207,362 | -0.07(-1.67%) |
Oct 23, 2014 | 4.150 | 4.250 | 4.100 | 4.180 | 58,190 | +0.08(+1.95%) |
Oct 22, 2014 | 4.200 | 4.210 | 4.100 | 4.100 | 78,746 | -0.07(-1.68%) |
Oct 21, 2014 | 4.160 | 4.280 | 4.000 | 4.170 | 67,382 | +0.01(+0.24%) |
Oct 20, 2014 | 4.140 | 4.200 | 4.010 | 4.160 | 109,275 | -0.01(-0.24%) |
Oct 17, 2014 | 4.280 | 4.280 | 4.040 | 4.170 | 207,560 | -0.04(-0.95%) |
Oct 16, 2014 | 4.090 | 4.380 | 4.090 | 4.210 | 183,991 | +0.07(+1.69%) |
Oct 15, 2014 | 4.010 | 4.160 | 3.960 | 4.140 | 177,461 | +0.07(+1.72%) |
Oct 14, 2014 | 4.000 | 4.100 | 3.950 | 4.070 | 190,685 | +0.11(+2.78%) |
Oct 13, 2014 | 3.830 | 3.980 | 3.800 | 3.960 | 360,831 | +0.15(+3.94%) |
Oct 10, 2014 | 3.700 | 3.850 | 3.670 | 3.810 | 171,701 | +0.07(+1.87%) |
Oct 09, 2014 | 3.900 | 3.900 | 3.730 | 3.740 | 102,307 | -0.18(-4.59%) |
Oct 08, 2014 | 3.760 | 3.950 | 3.700 | 3.920 | 205,436 | +0.14(+3.70%) |
Oct 07, 2014 | 3.710 | 3.790 | 3.670 | 3.780 | 513,582 | +0.03(+0.80%) |
Oct 06, 2014 | 3.790 | 3.800 | 3.670 | 3.750 | 327,649 | -0.01(-0.27%) |
Oct 03, 2014 | 3.720 | 3.790 | 3.680 | 3.760 | 239,297 | +0.09(+2.45%) |
Oct 02, 2014 | 3.750 | 3.830 | 3.600 | 3.670 | 710,305 | -0.08(-2.13%) |
Oct 01, 2014 | 3.870 | 3.870 | 3.720 | 3.750 | 253,428 | -0.10(-2.60%) |
Sep 30, 2014 | 3.880 | 3.940 | 3.840 | 3.850 | 218,457 | -0.04(-1.03%) |
Sep 29, 2014 | 3.870 | 3.930 | 3.850 | 3.890 | 163,880 | -0.03(-0.77%) |
Sep 26, 2014 | 3.850 | 4.000 | 3.850 | 3.920 | 162,720 | +0.07(+1.82%) |
Sep 25, 2014 | 3.960 | 4.010 | 3.840 | 3.850 | 213,311 | -0.10(-2.53%) |
Sep 24, 2014 | 4.050 | 4.050 | 3.940 | 3.950 | 370,175 | -0.10(-2.47%) |
Sep 23, 2014 | 4.050 | 4.090 | 4.020 | 4.050 | 117,703 | +0.00(+0.00%) |
Sep 22, 2014 | 4.120 | 4.199 | 4.050 | 4.050 | 79,409 | -0.10(-2.41%) |
Sep 19, 2014 | 4.170 | 4.240 | 4.100 | 4.150 | 265,551 | -0.02(-0.48%) |
Sep 18, 2014 | 4.230 | 4.230 | 4.110 | 4.170 | 260,242 | -0.03(-0.71%) |
Sep 17, 2014 | 4.140 | 4.210 | 4.120 | 4.200 | 151,565 | +0.04(+0.96%) |
Sep 16, 2014 | 4.150 | 4.180 | 4.130 | 4.160 | 78,166 | +0.01(+0.24%) |
Sep 15, 2014 | 4.130 | 4.220 | 4.120 | 4.150 | 124,367 | -0.01(-0.24%) |
Sep 12, 2014 | 4.240 | 4.270 | 4.130 | 4.160 | 87,743 | -0.07(-1.65%) |
Sep 11, 2014 | 4.270 | 4.290 | 4.200 | 4.230 | 95,738 | -0.07(-1.63%) |
Sep 10, 2014 | 4.370 | 4.380 | 4.270 | 4.300 | 48,513 | -0.08(-1.83%) |
Sep 09, 2014 | 4.440 | 4.450 | 4.330 | 4.380 | 118,944 | -0.04(-0.90%) |
Sep 08, 2014 | 4.375 | 4.450 | 4.320 | 4.420 | 191,466 | +0.04(+0.91%) |
Sep 05, 2014 | 4.370 | 4.420 | 4.350 | 4.380 | 148,261 | +0.01(+0.23%) |
Sep 04, 2014 | 4.290 | 4.400 | 4.290 | 4.370 | 284,617 | +0.11(+2.58%) |
Sep 03, 2014 | 4.430 | 4.430 | 4.260 | 4.260 | 134,536 | -0.17(-3.84%) |
Sep 02, 2014 | 4.480 | 4.480 | 4.330 | 4.430 | 217,394 | -0.03(-0.67%) |
Aug 29, 2014 | 4.410 | 4.460 | 4.460 | 4.460 | 248,500 | -0.04(-0.89%) |
Aug 28, 2014 | 4.600 | 4.800 | 4.500 | 4.500 | 200,030 | -0.25(-5.26%) |
Aug 27, 2014 | 4.710 | 4.770 | 4.670 | 4.750 | 75,490 | +0.07(+1.50%) |
Aug 26, 2014 | 4.670 | 4.810 | 4.500 | 4.680 | 289,634 | -0.02(-0.43%) |
Aug 25, 2014 | 4.800 | 4.837 | 4.540 | 4.700 | 220,618 | -0.09(-1.88%) |
Aug 22, 2014 | 4.880 | 4.880 | 4.770 | 4.790 | 79,200 | -0.08(-1.64%) |
Aug 21, 2014 | 4.810 | 4.890 | 4.800 | 4.870 | 72,671 | +0.04(+0.83%) |
Aug 20, 2014 | 4.870 | 4.870 | 4.790 | 4.830 | 80,226 | -0.08(-1.63%) |
Aug 19, 2014 | 4.940 | 4.940 | 4.900 | 4.910 | 59,710 | -0.05(-1.01%) |
Aug 18, 2014 | 4.950 | 4.960 | 4.928 | 4.960 | 70,906 | +0.04(+0.81%) |
Aug 15, 2014 | 4.940 | 4.940 | 4.860 | 4.920 | 64,137 | +0.03(+0.61%) |
Aug 14, 2014 | 4.890 | 4.900 | 4.860 | 4.890 | 73,106 | -0.01(-0.20%) |
Aug 13, 2014 | 4.910 | 4.910 | 4.880 | 4.900 | 55,157 | +0.03(+0.62%) |
Aug 12, 2014 | 4.860 | 4.890 | 4.780 | 4.870 | 78,334 | -0.03(-0.61%) |
Aug 11, 2014 | 4.930 | 4.940 | 4.870 | 4.900 | 50,475 | +0.00(+0.00%) |
Aug 08, 2014 | 4.810 | 4.900 | 4.720 | 4.900 | 86,059 | +0.07(+1.45%) |
Aug 07, 2014 | 4.870 | 4.890 | 4.820 | 4.830 | 38,349 | +0.00(+0.00%) |
Aug 06, 2014 | 4.820 | 4.890 | 4.771 | 4.830 | 36,507 | +0.00(+0.00%) |
Aug 05, 2014 | 4.850 | 4.880 | 4.720 | 4.830 | 111,168 | -0.02(-0.41%) |
Aug 04, 2014 | 4.680 | 4.950 | 4.670 | 4.850 | 145,075 | +0.17(+3.63%) |
Aug 01, 2014 | 4.700 | 4.740 | 4.610 | 4.680 | 113,019 | -0.04(-0.85%) |
Jul 31, 2014 | 4.740 | 4.755 | 4.640 | 4.720 | 175,121 | -0.08(-1.67%) |
Jul 30, 2014 | 4.860 | 4.930 | 4.750 | 4.800 | 43,559 | -0.01(-0.21%) |
Jul 29, 2014 | 4.820 | 4.870 | 4.790 | 4.810 | 54,031 | -0.01(-0.21%) |
Jul 28, 2014 | 4.850 | 4.850 | 4.780 | 4.820 | 120,833 | -0.04(-0.82%) |
Jul 25, 2014 | 4.940 | 4.987 | 4.850 | 4.860 | 91,091 | -0.13(-2.61%) |
Jul 24, 2014 | 4.980 | 5.050 | 4.910 | 4.990 | 142,538 | -0.01(-0.20%) |
Jul 23, 2014 | 4.940 | 5.030 | 4.930 | 5.000 | 83,164 | +0.05(+1.01%) |
Jul 22, 2014 | 4.900 | 4.970 | 4.900 | 4.950 | 65,580 | +0.09(+1.85%) |
Jul 21, 2014 | 4.850 | 4.900 | 4.840 | 4.860 | 75,550 | -0.04(-0.82%) |
Jul 18, 2014 | 4.850 | 4.915 | 4.810 | 4.900 | 79,103 | +0.03(+0.62%) |
Jul 17, 2014 | 4.950 | 4.980 | 4.860 | 4.870 | 95,567 | -0.14(-2.79%) |
Jul 16, 2014 | 5.010 | 5.060 | 4.925 | 5.010 | 103,260 | +0.04(+0.80%) |
Jul 15, 2014 | 5.060 | 5.060 | 4.940 | 4.970 | 91,185 | -0.09(-1.78%) |
Jul 14, 2014 | 4.960 | 5.117 | 4.860 | 5.060 | 325,735 | +0.10(+2.02%) |
Jul 11, 2014 | 5.020 | 5.150 | 4.630 | 4.960 | 384,822 | -0.09(-1.78%) |
Jul 10, 2014 | 5.010 | 5.160 | 4.970 | 5.050 | 137,306 | -0.04(-0.79%) |
Jul 09, 2014 | 5.170 | 5.170 | 5.090 | 5.090 | 68,362 | -0.07(-1.36%) |
Jul 08, 2014 | 5.150 | 5.250 | 5.050 | 5.160 | 197,252 | +0.00(+0.00%) |
Jul 07, 2014 | 5.150 | 5.200 | 5.080 | 5.160 | 286,672 | +0.01(+0.19%) |
Jul 03, 2014 | 5.090 | 5.150 | 5.150 | 5.150 | 140,700 | +0.06(+1.18%) |
Jul 02, 2014 | 5.000 | 5.130 | 4.925 | 5.090 | 212,331 | +0.10(+2.00%) |
Jul 01, 2014 | 5.000 | 5.060 | 4.920 | 4.990 | 207,891 | -0.02(-0.40%) |
Jun 30, 2014 | 5.110 | 5.120 | 4.900 | 5.010 | 163,258 | -0.13(-2.53%) |
Jun 27, 2014 | 5.030 | 5.150 | 5.030 | 5.140 | 250,422 | +0.07(+1.38%) |
Jun 26, 2014 | 5.250 | 5.300 | 5.000 | 5.070 | 188,891 | -0.23(-4.34%) |
Jun 25, 2014 | 5.280 | 5.450 | 5.250 | 5.300 | 287,794 | +0.02(+0.38%) |
Jun 24, 2014 | 5.330 | 5.400 | 5.140 | 5.280 | 90,782 | -0.08(-1.49%) |
Jun 23, 2014 | 5.260 | 5.420 | 5.260 | 5.360 | 124,464 | -0.14(-2.55%) |
Jun 20, 2014 | 5.500 | 5.500 | 5.460 | 5.500 | 239,400 | +0.02(+0.36%) |
Jun 19, 2014 | 5.510 | 5.510 | 5.470 | 5.480 | 44,699 | +0.00(+0.00%) |
Jun 18, 2014 | 5.480 | 5.500 | 5.440 | 5.480 | 74,018 | -0.00(-0.09%) |
Jun 17, 2014 | 5.440 | 5.490 | 5.290 | 5.485 | 89,148 | +0.03(+0.46%) |
Jun 16, 2014 | 5.490 | 5.490 | 5.440 | 5.460 | 30,488 | -0.03(-0.55%) |
Jun 13, 2014 | 5.500 | 5.510 | 5.430 | 5.490 | 75,212 | +0.00(+0.00%) |
Jun 12, 2014 | 5.490 | 5.550 | 5.405 | 5.490 | 139,626 | +0.01(+0.18%) |
Jun 11, 2014 | 5.500 | 5.520 | 5.350 | 5.480 | 117,706 | -0.02(-0.36%) |
Jun 10, 2014 | 5.520 | 5.520 | 5.490 | 5.500 | 156,308 | +0.00(+0.00%) |
Jun 06, 2014 | 5.500 | 5.520 | 5.450 | 5.500 | 174,549 | +0.00(+0.00%) |
Jun 05, 2014 | 5.490 | 5.500 | 5.440 | 5.500 | 78,711 | +0.04(+0.73%) |
Jun 04, 2014 | 5.460 | 5.500 | 5.440 | 5.460 | 64,427 | +0.01(+0.18%) |
Jun 03, 2014 | 5.450 | 5.500 | 5.359 | 5.450 | 115,906 | -0.01(-0.18%) |